5945 天龍製鋸(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 675 |
| 1999-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1999-12-21 | 1,340 | 1,340 | 1,300 | 1,300 | 2,000 | 650 |
| 1999-12-15 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1999-12-14 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 660 |
| 1999-12-13 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 660 |
| 1999-12-10 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 660 |
| 1999-12-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1999-12-07 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 660 |
| 1999-11-25 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 | 725 |
| 1999-11-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-11-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-11-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-11-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1999-11-08 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1999-11-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1999-10-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-10-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1999-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1999-10-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1999-10-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1999-10-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1999-09-30 | 1,300 | 1,500 | 1,300 | 1,500 | 3,000 | 750 |
| 1999-09-09 | 1,630 | 1,630 | 1,630 | 1,630 | 9,000 | 815 |
| 1999-09-02 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1999-08-27 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 1999-08-25 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1999-07-27 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1999-07-23 | 1,590 | 1,600 | 1,550 | 1,550 | 4,000 | 775 |
| 1999-07-21 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1999-07-08 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 1999-07-07 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 1999-07-06 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 | 835 |
| 1999-07-05 | 1,580 | 1,680 | 1,580 | 1,680 | 5,000 | 840 |
| 1999-07-02 | 1,550 | 1,580 | 1,550 | 1,580 | 4,000 | 790 |
| 1999-07-01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1999-06-28 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1999-06-25 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 | 800 |
| 1999-06-21 | 1,500 | 1,570 | 1,500 | 1,570 | 11,000 | 785 |
| 1999-06-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1999-06-14 | 1,330 | 1,450 | 1,330 | 1,450 | 5,000 | 725 |
| 1999-06-11 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1999-05-26 | 1,320 | 1,390 | 1,320 | 1,390 | 2,000 | 695 |
| 1999-05-19 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 660 |
| 1999-05-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1999-05-12 | 1,280 | 1,320 | 1,280 | 1,320 | 9,000 | 660 |
| 1999-04-27 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 660 |
| 1999-04-23 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 660 |
| 1999-04-01 | 1,350 | 1,350 | 1,350 | 1,350 | 18,000 | 675 |
| 1999-03-26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1999-03-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 590.91 |
| 1999-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 22,000 | 590.91 |
| 1999-03-10 | 1,290 | 1,350 | 1,290 | 1,300 | 4,000 | 590.91 |
| 1999-03-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 568.18 |
| 1999-02-25 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 550 |
| 1999-02-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 550 |
| 1999-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 545.46 |
| 1999-02-22 | 1,190 | 1,200 | 1,190 | 1,200 | 10,000 | 545.46 |
| 1999-01-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 545.46 |
| 1999-01-25 | 1,200 | 1,270 | 1,200 | 1,270 | 3,000 | 577.27 |
| 1999-01-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 522.73 |
| 1999-01-21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 522.73 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1999-03-26]1株→1.1株 [1994-03-28]1株→1.1株 [1989-03-28]1株→1.1株